1,398.50
-4(-0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,409.5 | 1,398.5 | 1,398.5 | 1,411.5 | 1,391.5 | 448,200 |
| December 25, 2025 | 1,415.5 | 1,402.5 | 1,402.5 | 1,416 | 1,400 | 674,500 |
| December 24, 2025 | 1,403.5 | 1,407.5 | 1,407.5 | 1,407.5 | 1,396 | 631,700 |
| December 23, 2025 | 1,386 | 1,406.5 | 1,406.5 | 1,410 | 1,383.5 | 911,000 |
| December 22, 2025 | 1,389 | 1,386 | 1,386 | 1,397 | 1,381 | 892,600 |
| December 19, 2025 | 1,377 | 1,387 | 1,387 | 1,389.5 | 1,371.5 | 1.25M |
| December 18, 2025 | 1,364 | 1,367.5 | 1,367.5 | 1,372.5 | 1,352 | 896,100 |
| December 17, 2025 | 1,373 | 1,352.5 | 1,352.5 | 1,374 | 1,349 | 628,000 |
| December 16, 2025 | 1,396 | 1,365.5 | 1,365.5 | 1,396 | 1,365.5 | 779,600 |
| December 15, 2025 | 1,378.5 | 1,396 | 1,396 | 1,397 | 1,374.5 | 892,200 |
| December 12, 2025 | 1,360 | 1,373.5 | 1,373.5 | 1,376 | 1,355 | 884,600 |
| December 11, 2025 | 1,354 | 1,340.5 | 1,340.5 | 1,357 | 1,338 | 823,300 |
| December 10, 2025 | 1,326.5 | 1,341 | 1,341 | 1,349.5 | 1,324.5 | 737,600 |
| December 09, 2025 | 1,310 | 1,325 | 1,325 | 1,325 | 1,309 | 757,300 |
| December 08, 2025 | 1,300 | 1,308 | 1,308 | 1,313.5 | 1,298.5 | 692,500 |
| December 05, 2025 | 1,300 | 1,300.5 | 1,300.5 | 1,309.5 | 1,293.5 | 572,400 |
| December 04, 2025 | 1,299 | 1,314 | 1,314 | 1,319 | 1,296.5 | 949,600 |
| December 03, 2025 | 1,301 | 1,299 | 1,299 | 1,306 | 1,295.5 | 736,700 |
| December 02, 2025 | 1,302.5 | 1,302.5 | 1,302.5 | 1,315.5 | 1,294.5 | 842,500 |
| December 01, 2025 | 1,319 | 1,302.5 | 1,302.5 | 1,329 | 1,302.5 | 987,100 |
| November 28, 2025 | 1,298.5 | 1,314.5 | 1,314.5 | 1,319.5 | 1,295 | 886,000 |
| November 27, 2025 | 1,287.5 | 1,298.5 | 1,298.5 | 1,301.5 | 1,284.5 | 567,900 |
| November 26, 2025 | 1,269 | 1,287.5 | 1,287.5 | 1,287.5 | 1,267 | 838,500 |
| November 25, 2025 | 1,275 | 1,263.5 | 1,263.5 | 1,280.5 | 1,258 | 946,300 |
| November 21, 2025 | 1,249 | 1,264 | 1,264 | 1,276.5 | 1,249 | 928,700 |
| November 20, 2025 | 1,262 | 1,249 | 1,249 | 1,262 | 1,249 | 940,400 |
| November 19, 2025 | 1,247.5 | 1,244.5 | 1,244.5 | 1,255 | 1,238.5 | 1.22M |
| November 18, 2025 | 1,263 | 1,237.5 | 1,237.5 | 1,270.5 | 1,237.5 | 1.24M |
| November 17, 2025 | 1,263.5 | 1,264.5 | 1,264.5 | 1,275 | 1,263 | 1.24M |
| November 14, 2025 | 1,260 | 1,263.5 | 1,263.5 | 1,282 | 1,254 | 1.25M |
| November 13, 2025 | 1,274.5 | 1,260.5 | 1,260.5 | 1,280 | 1,258 | 813,600 |
| November 12, 2025 | 1,257.5 | 1,266.5 | 1,266.5 | 1,276 | 1,257.5 | 1.04M |
| November 11, 2025 | 1,262 | 1,250 | 1,250 | 1,264.5 | 1,234 | 1.1M |
| November 10, 2025 | 1,252 | 1,262 | 1,262 | 1,273.5 | 1,248.5 | 1.28M |
| November 07, 2025 | 1,230 | 1,252.5 | 1,252.5 | 1,255.5 | 1,214.5 | 2.75M |
| November 06, 2025 | 1,330 | 1,233 | 1,233 | 1,371 | 1,232 | 3.18M |
| November 05, 2025 | 1,330 | 1,233 | 1,233 | 1,371 | 1,232 | 3.18M |
| November 04, 2025 | 1,331 | 1,324 | 1,324 | 1,331.5 | 1,300.5 | 1.02M |
| October 31, 2025 | 1,330 | 1,328.5 | 1,328.5 | 1,332.5 | 1,310.5 | 661,600 |
| October 30, 2025 | 1,330 | 1,328.5 | 1,328.5 | 1,332.5 | 1,310.5 | 851,800 |
| October 29, 2025 | 1,345 | 1,318.5 | 1,318.5 | 1,346 | 1,315 | 659,000 |
| October 28, 2025 | 1,393.5 | 1,341 | 1,341 | 1,394 | 1,341 | 696,300 |
| October 27, 2025 | 1,410 | 1,403.5 | 1,403.5 | 1,413 | 1,393.5 | 673,200 |
| October 24, 2025 | 1,390 | 1,399 | 1,399 | 1,399 | 1,380.5 | 575,600 |
| October 23, 2025 | 1,379 | 1,388 | 1,388 | 1,388 | 1,369.5 | 577,200 |
| October 22, 2025 | 1,350.5 | 1,374 | 1,374 | 1,380 | 1,347 | 715,700 |
| October 21, 2025 | 1,363 | 1,362 | 1,362 | 1,371.5 | 1,356.5 | 561,300 |
| October 20, 2025 | 1,362 | 1,362.5 | 1,362.5 | 1,373.5 | 1,353.5 | 603,000 |
| October 17, 2025 | 1,330 | 1,346 | 1,346 | 1,347.5 | 1,328 | 572,100 |
| October 16, 2025 | 1,338 | 1,341 | 1,341 | 1,348 | 1,336 | 432,500 |
| October 15, 2025 | 1,323.5 | 1,333.5 | 1,333.5 | 1,338.5 | 1,312 | 454,800 |
| October 14, 2025 | 1,303 | 1,310 | 1,310 | 1,331 | 1,301 | 707,800 |
| October 10, 2025 | 1,368 | 1,325.5 | 1,325.5 | 1,368 | 1,325.5 | 638,500 |
| October 09, 2025 | 1,362 | 1,379.5 | 1,379.5 | 1,384.5 | 1,360 | 575,400 |
| October 08, 2025 | 1,368 | 1,361.5 | 1,361.5 | 1,380.5 | 1,360.5 | 492,800 |
| October 07, 2025 | 1,350 | 1,359 | 1,359 | 1,362 | 1,348.5 | 428,900 |
| October 06, 2025 | 1,367 | 1,348.5 | 1,348.5 | 1,367.5 | 1,343.5 | 501,200 |
| October 03, 2025 | 1,330 | 1,333 | 1,333 | 1,339 | 1,328 | 403,300 |
| October 02, 2025 | 1,326.5 | 1,330 | 1,330 | 1,336 | 1,315 | 500,500 |
| October 01, 2025 | 1,340 | 1,326.5 | 1,326.5 | 1,342.5 | 1,316 | 550,700 |